7955 クリナップ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 695 | 699 | 694 | 699 | 18,000 | 699 |
| 2001-12-27 | 692 | 695 | 690 | 691 | 9,000 | 691 |
| 2001-12-26 | 686 | 692 | 686 | 692 | 10,000 | 692 |
| 2001-12-25 | 692 | 692 | 686 | 686 | 41,000 | 686 |
| 2001-12-21 | 690 | 690 | 682 | 682 | 27,000 | 682 |
| 2001-12-20 | 690 | 690 | 678 | 688 | 38,000 | 688 |
| 2001-12-19 | 686 | 687 | 670 | 680 | 29,000 | 680 |
| 2001-12-18 | 689 | 697 | 687 | 687 | 12,000 | 687 |
| 2001-12-17 | 695 | 695 | 688 | 688 | 13,000 | 688 |
| 2001-12-14 | 697 | 697 | 691 | 692 | 50,000 | 692 |
| 2001-12-13 | 709 | 709 | 707 | 707 | 9,000 | 707 |
| 2001-12-12 | 705 | 708 | 703 | 707 | 10,000 | 707 |
| 2001-12-11 | 708 | 708 | 692 | 700 | 61,000 | 700 |
| 2001-12-10 | 715 | 715 | 698 | 698 | 29,000 | 698 |
| 2001-12-07 | 700 | 700 | 696 | 696 | 12,000 | 696 |
| 2001-12-06 | 710 | 710 | 703 | 708 | 7,000 | 708 |
| 2001-12-05 | 680 | 685 | 675 | 680 | 40,000 | 680 |
| 2001-12-04 | 700 | 700 | 680 | 680 | 58,000 | 680 |
| 2001-12-03 | 745 | 745 | 719 | 719 | 57,000 | 719 |
| 2001-11-30 | 759 | 759 | 743 | 745 | 19,000 | 745 |
| 2001-11-29 | 776 | 777 | 754 | 755 | 23,000 | 755 |
| 2001-11-28 | 781 | 798 | 781 | 796 | 8,000 | 796 |
| 2001-11-27 | 784 | 799 | 775 | 799 | 13,000 | 799 |
| 2001-11-26 | 770 | 784 | 770 | 784 | 14,000 | 784 |
| 2001-11-22 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2001-11-21 | 775 | 780 | 775 | 779 | 23,000 | 779 |
| 2001-11-20 | 778 | 780 | 775 | 775 | 13,000 | 775 |
| 2001-11-19 | 782 | 782 | 772 | 772 | 8,000 | 772 |
| 2001-11-16 | 780 | 780 | 772 | 772 | 39,000 | 772 |
| 2001-11-15 | 776 | 780 | 773 | 780 | 7,000 | 780 |
| 2001-11-14 | 785 | 785 | 776 | 776 | 3,000 | 776 |
| 2001-11-13 | 786 | 790 | 785 | 785 | 17,000 | 785 |
| 2001-11-12 | 795 | 795 | 770 | 785 | 34,000 | 785 |
| 2001-11-09 | 803 | 803 | 783 | 799 | 22,000 | 799 |
| 2001-11-08 | 823 | 825 | 813 | 813 | 21,000 | 813 |
| 2001-11-07 | 819 | 825 | 810 | 813 | 36,000 | 813 |
| 2001-11-06 | 835 | 835 | 817 | 822 | 16,000 | 822 |
| 2001-11-05 | 815 | 830 | 810 | 830 | 55,000 | 830 |
| 2001-11-02 | 809 | 820 | 805 | 815 | 39,000 | 815 |
| 2001-11-01 | 812 | 812 | 795 | 795 | 29,000 | 795 |
| 2001-10-31 | 794 | 801 | 792 | 792 | 33,000 | 792 |
| 2001-10-30 | 795 | 819 | 784 | 784 | 74,000 | 784 |
| 2001-10-29 | 840 | 840 | 802 | 805 | 20,000 | 805 |
| 2001-10-26 | 780 | 810 | 780 | 810 | 31,000 | 810 |
| 2001-10-25 | 807 | 809 | 789 | 790 | 37,000 | 790 |
| 2001-10-24 | 779 | 800 | 779 | 797 | 64,000 | 797 |
| 2001-10-23 | 794 | 796 | 794 | 795 | 9,000 | 795 |
| 2001-10-22 | 796 | 796 | 767 | 770 | 19,000 | 770 |
| 2001-10-19 | 760 | 788 | 760 | 788 | 13,000 | 788 |
| 2001-10-18 | 780 | 780 | 767 | 769 | 7,000 | 769 |
| 2001-10-17 | 755 | 786 | 755 | 786 | 32,000 | 786 |
| 2001-10-16 | 755 | 764 | 754 | 764 | 8,000 | 764 |
| 2001-10-15 | 789 | 789 | 749 | 754 | 15,000 | 754 |
| 2001-10-12 | 763 | 789 | 754 | 789 | 13,000 | 789 |
| 2001-10-11 | 765 | 765 | 751 | 753 | 19,000 | 753 |
| 2001-10-10 | 779 | 779 | 765 | 765 | 32,000 | 765 |
| 2001-10-09 | 793 | 793 | 755 | 760 | 31,000 | 760 |
| 2001-10-05 | 801 | 801 | 753 | 753 | 34,000 | 753 |
| 2001-10-04 | 775 | 790 | 775 | 790 | 30,000 | 790 |
| 2001-10-03 | 742 | 763 | 742 | 763 | 34,000 | 763 |
| 2001-10-02 | 742 | 742 | 733 | 740 | 24,000 | 740 |
| 2001-10-01 | 740 | 750 | 732 | 741 | 50,000 | 741 |
| 2001-09-28 | 699 | 711 | 690 | 700 | 25,000 | 700 |
| 2001-09-27 | 723 | 725 | 684 | 699 | 44,000 | 699 |
| 2001-09-26 | 736 | 736 | 715 | 724 | 11,000 | 724 |
| 2001-09-25 | 749 | 749 | 728 | 728 | 15,000 | 728 |
| 2001-09-21 | 725 | 725 | 710 | 713 | 8,000 | 713 |
| 2001-09-20 | 730 | 740 | 730 | 740 | 26,000 | 740 |
| 2001-09-19 | 710 | 750 | 709 | 750 | 29,000 | 750 |
| 2001-09-18 | 701 | 740 | 700 | 740 | 7,000 | 740 |
| 2001-09-17 | 734 | 734 | 710 | 712 | 10,000 | 712 |
| 2001-09-14 | 744 | 750 | 715 | 736 | 48,000 | 736 |
| 2001-09-13 | 710 | 714 | 703 | 714 | 26,000 | 714 |
| 2001-09-12 | 717 | 750 | 717 | 730 | 31,000 | 730 |
| 2001-09-11 | 761 | 763 | 751 | 763 | 41,000 | 763 |
| 2001-09-10 | 809 | 809 | 760 | 761 | 49,000 | 761 |
| 2001-09-07 | 810 | 815 | 810 | 815 | 17,000 | 815 |
| 2001-09-06 | 828 | 829 | 827 | 829 | 41,000 | 829 |
| 2001-09-05 | 839 | 839 | 827 | 834 | 34,000 | 834 |
| 2001-09-04 | 830 | 840 | 824 | 840 | 58,000 | 840 |
| 2001-09-03 | 823 | 841 | 822 | 840 | 50,000 | 840 |
| 2001-08-31 | 850 | 850 | 830 | 843 | 48,000 | 843 |
| 2001-08-30 | 840 | 855 | 810 | 855 | 80,000 | 855 |
| 2001-08-29 | 870 | 882 | 862 | 870 | 28,000 | 870 |
| 2001-08-28 | 910 | 910 | 895 | 900 | 20,000 | 900 |
| 2001-08-27 | 881 | 915 | 881 | 911 | 28,000 | 911 |
| 2001-08-24 | 917 | 917 | 890 | 901 | 109,000 | 901 |
| 2001-08-23 | 856 | 909 | 856 | 907 | 125,000 | 907 |
| 2001-08-22 | 842 | 860 | 836 | 855 | 51,000 | 855 |
| 2001-08-21 | 830 | 840 | 825 | 840 | 94,000 | 840 |
| 2001-08-20 | 820 | 835 | 818 | 826 | 29,000 | 826 |
| 2001-08-17 | 835 | 835 | 826 | 830 | 33,000 | 830 |
| 2001-08-16 | 820 | 835 | 820 | 835 | 50,000 | 835 |
| 2001-08-15 | 820 | 822 | 810 | 821 | 22,000 | 821 |
| 2001-08-14 | 802 | 825 | 802 | 819 | 60,000 | 819 |
| 2001-08-13 | 789 | 812 | 789 | 812 | 30,000 | 812 |
| 2001-08-10 | 800 | 813 | 796 | 809 | 111,000 | 809 |
| 2001-08-09 | 790 | 795 | 788 | 788 | 62,000 | 788 |
| 2001-08-08 | 805 | 805 | 785 | 793 | 138,000 | 793 |
| 2001-08-07 | 750 | 785 | 748 | 785 | 226,000 | 785 |
| 2001-08-06 | 736 | 748 | 735 | 748 | 16,000 | 748 |
| 2001-08-03 | 735 | 742 | 735 | 740 | 19,000 | 740 |
| 2001-08-02 | 739 | 740 | 735 | 735 | 33,000 | 735 |
| 2001-08-01 | 735 | 740 | 729 | 740 | 72,000 | 740 |
| 2001-07-31 | 722 | 735 | 722 | 735 | 30,000 | 735 |
| 2001-07-30 | 725 | 725 | 711 | 720 | 13,000 | 720 |
| 2001-07-27 | 720 | 734 | 720 | 730 | 37,000 | 730 |
| 2001-07-26 | 717 | 718 | 716 | 717 | 10,000 | 717 |
| 2001-07-25 | 701 | 718 | 700 | 718 | 17,000 | 718 |
| 2001-07-24 | 710 | 710 | 699 | 701 | 33,000 | 701 |
| 2001-07-23 | 730 | 730 | 701 | 710 | 57,000 | 710 |
| 2001-07-19 | 727 | 735 | 710 | 735 | 47,000 | 735 |
| 2001-07-18 | 740 | 741 | 738 | 738 | 32,000 | 738 |
| 2001-07-17 | 734 | 740 | 728 | 740 | 25,000 | 740 |
| 2001-07-16 | 739 | 739 | 734 | 734 | 5,000 | 734 |
| 2001-07-13 | 738 | 741 | 738 | 740 | 39,000 | 740 |
| 2001-07-12 | 734 | 739 | 725 | 735 | 64,000 | 735 |
| 2001-07-11 | 720 | 735 | 720 | 733 | 18,000 | 733 |
| 2001-07-10 | 730 | 739 | 723 | 739 | 86,000 | 739 |
| 2001-07-09 | 720 | 720 | 693 | 710 | 56,000 | 710 |
| 2001-07-06 | 700 | 700 | 683 | 683 | 23,000 | 683 |
| 2001-07-05 | 712 | 718 | 710 | 715 | 25,000 | 715 |
| 2001-07-04 | 705 | 718 | 705 | 709 | 25,000 | 709 |
| 2001-07-03 | 720 | 725 | 700 | 725 | 46,000 | 725 |
| 2001-07-02 | 750 | 750 | 725 | 725 | 39,000 | 725 |
| 2001-06-29 | 745 | 750 | 733 | 744 | 94,000 | 744 |
| 2001-06-28 | 733 | 743 | 730 | 743 | 137,000 | 743 |
| 2001-06-27 | 738 | 738 | 718 | 728 | 63,000 | 728 |
| 2001-06-26 | 699 | 708 | 699 | 708 | 101,000 | 708 |
| 2001-06-25 | 705 | 705 | 682 | 689 | 74,000 | 689 |
| 2001-06-22 | 659 | 665 | 658 | 665 | 20,000 | 665 |
| 2001-06-21 | 632 | 650 | 632 | 650 | 27,000 | 650 |
| 2001-06-20 | 635 | 639 | 625 | 632 | 18,000 | 632 |
| 2001-06-19 | 610 | 625 | 610 | 625 | 6,000 | 625 |
| 2001-06-18 | 613 | 615 | 610 | 613 | 7,000 | 613 |
| 2001-06-15 | 630 | 630 | 610 | 613 | 14,000 | 613 |
| 2001-06-14 | 639 | 640 | 630 | 640 | 20,000 | 640 |
| 2001-06-13 | 623 | 640 | 623 | 640 | 9,000 | 640 |
| 2001-06-12 | 645 | 645 | 622 | 623 | 17,000 | 623 |
| 2001-06-11 | 640 | 640 | 635 | 640 | 20,000 | 640 |
| 2001-06-08 | 645 | 645 | 635 | 635 | 84,000 | 635 |
| 2001-06-07 | 625 | 636 | 624 | 636 | 24,000 | 636 |
| 2001-06-06 | 637 | 643 | 637 | 638 | 12,000 | 638 |
| 2001-06-05 | 642 | 642 | 640 | 640 | 15,000 | 640 |
| 2001-06-04 | 641 | 645 | 640 | 644 | 31,000 | 644 |
| 2001-06-01 | 649 | 649 | 630 | 640 | 37,000 | 640 |
| 2001-05-31 | 650 | 650 | 631 | 644 | 49,000 | 644 |
| 2001-05-30 | 662 | 663 | 640 | 640 | 55,000 | 640 |
| 2001-05-29 | 663 | 670 | 660 | 670 | 13,000 | 670 |
| 2001-05-28 | 674 | 678 | 671 | 673 | 18,000 | 673 |
| 2001-05-25 | 670 | 685 | 670 | 684 | 79,000 | 684 |
| 2001-05-24 | 670 | 671 | 665 | 670 | 46,000 | 670 |
| 2001-05-23 | 660 | 670 | 656 | 670 | 49,000 | 670 |
| 2001-05-22 | 660 | 666 | 655 | 656 | 37,000 | 656 |
| 2001-05-21 | 655 | 660 | 655 | 655 | 49,000 | 655 |
| 2001-05-18 | 665 | 670 | 655 | 655 | 22,000 | 655 |
| 2001-05-17 | 651 | 660 | 650 | 660 | 29,000 | 660 |
| 2001-05-16 | 662 | 662 | 650 | 655 | 15,000 | 655 |
| 2001-05-15 | 681 | 681 | 661 | 675 | 57,000 | 675 |
| 2001-05-14 | 650 | 685 | 650 | 685 | 171,000 | 685 |
| 2001-05-11 | 630 | 647 | 630 | 640 | 87,000 | 640 |
| 2001-05-10 | 632 | 633 | 630 | 630 | 41,000 | 630 |
| 2001-05-09 | 633 | 640 | 631 | 633 | 33,000 | 633 |
| 2001-05-08 | 649 | 650 | 630 | 630 | 47,000 | 630 |
| 2001-05-07 | 650 | 660 | 649 | 650 | 69,000 | 650 |
| 2001-05-02 | 636 | 647 | 633 | 647 | 42,000 | 647 |
| 2001-05-01 | 625 | 635 | 624 | 631 | 61,000 | 631 |
| 2001-04-27 | 629 | 629 | 620 | 624 | 23,000 | 624 |
| 2001-04-26 | 612 | 630 | 612 | 620 | 87,000 | 620 |
| 2001-04-25 | 619 | 619 | 604 | 610 | 31,000 | 610 |
| 2001-04-24 | 619 | 625 | 600 | 620 | 84,000 | 620 |
| 2001-04-23 | 600 | 624 | 590 | 624 | 63,000 | 624 |
| 2001-04-20 | 580 | 592 | 580 | 592 | 101,000 | 592 |
| 2001-04-19 | 580 | 590 | 570 | 575 | 99,000 | 575 |
| 2001-04-18 | 535 | 540 | 535 | 540 | 17,000 | 540 |
| 2001-04-17 | 529 | 535 | 529 | 535 | 5,000 | 535 |
| 2001-04-16 | 533 | 539 | 532 | 539 | 15,000 | 539 |
| 2001-04-13 | 536 | 536 | 530 | 530 | 3,000 | 530 |
| 2001-04-12 | 539 | 539 | 533 | 534 | 7,000 | 534 |
| 2001-04-11 | 536 | 539 | 532 | 539 | 12,000 | 539 |
| 2001-04-10 | 540 | 540 | 535 | 540 | 36,000 | 540 |
| 2001-04-09 | 538 | 539 | 533 | 537 | 33,000 | 537 |
| 2001-04-06 | 530 | 530 | 525 | 530 | 17,000 | 530 |
| 2001-04-05 | 525 | 528 | 525 | 525 | 6,000 | 525 |
| 2001-04-04 | 517 | 520 | 517 | 520 | 10,000 | 520 |
| 2001-04-03 | 510 | 520 | 510 | 520 | 9,000 | 520 |
| 2001-04-02 | 541 | 541 | 510 | 510 | 22,000 | 510 |
| 2001-03-30 | 535 | 535 | 519 | 519 | 12,000 | 519 |
| 2001-03-29 | 539 | 540 | 535 | 535 | 6,000 | 535 |
| 2001-03-28 | 550 | 550 | 538 | 540 | 18,000 | 540 |
| 2001-03-27 | 550 | 550 | 536 | 537 | 27,000 | 537 |
| 2001-03-26 | 530 | 542 | 529 | 540 | 31,000 | 540 |
| 2001-03-23 | 520 | 525 | 518 | 525 | 31,000 | 525 |
| 2001-03-22 | 520 | 523 | 516 | 520 | 36,000 | 520 |
| 2001-03-21 | 499 | 520 | 499 | 520 | 24,000 | 520 |
| 2001-03-19 | 495 | 495 | 490 | 490 | 12,000 | 490 |
| 2001-03-16 | 501 | 503 | 490 | 491 | 16,000 | 491 |
| 2001-03-15 | 461 | 501 | 460 | 501 | 17,000 | 501 |
| 2001-03-14 | 495 | 496 | 481 | 481 | 12,000 | 481 |
| 2001-03-13 | 496 | 496 | 494 | 495 | 5,000 | 495 |
| 2001-03-12 | 499 | 499 | 496 | 496 | 19,000 | 496 |
| 2001-03-09 | 496 | 496 | 495 | 495 | 39,000 | 495 |
| 2001-03-08 | 505 | 505 | 470 | 480 | 45,000 | 480 |
| 2001-03-07 | 486 | 490 | 486 | 490 | 8,000 | 490 |
| 2001-03-06 | 470 | 486 | 470 | 486 | 13,000 | 486 |
| 2001-03-05 | 470 | 475 | 465 | 465 | 23,000 | 465 |
| 2001-03-02 | 503 | 503 | 490 | 492 | 8,000 | 492 |
| 2001-03-01 | 507 | 507 | 497 | 503 | 20,000 | 503 |
| 2001-02-28 | 513 | 513 | 495 | 496 | 12,000 | 496 |
| 2001-02-27 | 494 | 510 | 492 | 510 | 23,000 | 510 |
| 2001-02-26 | 493 | 494 | 490 | 494 | 6,000 | 494 |
| 2001-02-23 | 490 | 495 | 490 | 495 | 5,000 | 495 |
| 2001-02-22 | 498 | 498 | 486 | 486 | 11,000 | 486 |
| 2001-02-21 | 500 | 500 | 490 | 498 | 23,000 | 498 |
| 2001-02-20 | 499 | 499 | 490 | 490 | 7,000 | 490 |
| 2001-02-19 | 493 | 494 | 491 | 494 | 4,000 | 494 |
| 2001-02-16 | 503 | 503 | 493 | 493 | 9,000 | 493 |
| 2001-02-15 | 500 | 502 | 500 | 500 | 15,000 | 500 |
| 2001-02-14 | 494 | 495 | 492 | 493 | 10,000 | 493 |
| 2001-02-13 | 500 | 503 | 499 | 500 | 47,000 | 500 |
| 2001-02-09 | 491 | 491 | 487 | 491 | 13,000 | 491 |
| 2001-02-08 | 495 | 495 | 490 | 493 | 31,000 | 493 |
| 2001-02-07 | 484 | 485 | 484 | 485 | 11,000 | 485 |
| 2001-02-06 | 484 | 484 | 483 | 483 | 8,000 | 483 |
| 2001-02-05 | 477 | 480 | 477 | 480 | 5,000 | 480 |
| 2001-02-02 | 487 | 491 | 487 | 491 | 20,000 | 491 |
| 2001-02-01 | 488 | 488 | 480 | 487 | 24,000 | 487 |
| 2001-01-31 | 476 | 481 | 476 | 481 | 6,000 | 481 |
| 2001-01-30 | 478 | 478 | 474 | 476 | 9,000 | 476 |
| 2001-01-29 | 474 | 475 | 473 | 473 | 3,000 | 473 |
| 2001-01-26 | 472 | 477 | 472 | 472 | 12,000 | 472 |
| 2001-01-25 | 480 | 480 | 471 | 471 | 13,000 | 471 |
| 2001-01-24 | 485 | 485 | 484 | 484 | 3,000 | 484 |
| 2001-01-23 | 479 | 485 | 478 | 485 | 5,000 | 485 |
| 2001-01-22 | 492 | 492 | 476 | 480 | 11,000 | 480 |
| 2001-01-19 | 494 | 494 | 479 | 482 | 9,000 | 482 |
| 2001-01-18 | 475 | 493 | 475 | 493 | 14,000 | 493 |
| 2001-01-17 | 480 | 483 | 476 | 483 | 7,000 | 483 |
| 2001-01-16 | 477 | 480 | 470 | 480 | 9,000 | 480 |
| 2001-01-15 | 479 | 485 | 479 | 485 | 4,000 | 485 |
| 2001-01-12 | 495 | 498 | 480 | 480 | 10,000 | 480 |
| 2001-01-11 | 498 | 499 | 482 | 482 | 16,000 | 482 |
| 2001-01-10 | 500 | 500 | 480 | 495 | 30,000 | 495 |
| 2001-01-09 | 499 | 499 | 492 | 495 | 31,000 | 495 |
| 2001-01-05 | 477 | 490 | 477 | 490 | 12,000 | 490 |
| 2001-01-04 | 500 | 500 | 481 | 482 | 24,000 | 482 |
分割・併合履歴 ： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株
